The highest closing price for TechnipFMC (FTI) last month was $71.19, on Friday. It was up 3.6% for the month. The latest price is $71.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2026 | $68.77 | $70.66 | $68.22 | $69.13 | 3,856,175 |
March 30 2026 | $72.40 | $72.59 | $67.22 | $67.59 | 3,782,646 |
March 27 2026 | $70.08 | $71.34 | $69.76 | $71.19 | 3,183,500 |
March 26 2026 | $70.31 | $71.37 | $70.01 | $70.33 | 2,769,000 |
March 25 2026 | $70.36 | $71.49 | $69.74 | $70.77 | 3,348,000 |
March 24 2026 | $67.31 | $70.22 | $67.17 | $70.16 | 4,202,100 |
March 23 2026 | $65.56 | $68.74 | $64.83 | $68.00 | 5,972,900 |
March 20 2026 | $66.11 | $66.49 | $64.61 | $65.26 | 9,919,500 |
March 19 2026 | $64.80 | $67.92 | $64.80 | $66.22 | 4,962,900 |
March 18 2026 | $65.20 | $66.40 | $64.68 | $65.13 | 4,396,800 |
March 17 2026 | $63.94 | $65.96 | $63.72 | $65.34 | 3,894,200 |
March 16 2026 | $63.23 | $63.77 | $62.46 | $63.67 | 3,099,600 |
March 13 2026 | $63.12 | $64.26 | $62.54 | $62.98 | 3,038,623 |
March 12 2026 | $63.20 | $63.67 | $60.53 | $62.47 | 6,886,192 |
March 11 2026 | $63.16 | $65.47 | $63.00 | $64.33 | 3,128,812 |
March 10 2026 | $63.32 | $65.51 | $62.96 | $64.85 | 4,481,107 |
March 09 2026 | $62.45 | $63.43 | $60.51 | $63.40 | 5,865,103 |
March 06 2026 | $64.09 | $64.89 | $62.49 | $62.97 | 4,578,413 |
March 05 2026 | $64.92 | $65.41 | $63.26 | $64.39 | 4,211,462 |
March 04 2026 | $66.73 | $67.45 | $64.76 | $65.22 | 4,688,454 |
March 03 2026 | $65.74 | $66.55 | $64.76 | $66.08 | 4,191,714 |
March 02 2026 | $66.76 | $68.24 | $65.05 | $67.45 | 4,694,542 |
Daily pricing data for TechnipFMC dates back to 6/14/2001, and may be incomplete.
